The Ruby Mills Ltd

RUBY
🏛️ 印度 →
224.40
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 129.95 131.35 128.50 129.50 0.0M
2021-12-30 129.90 129.90 128.03 128.88 0.0M
2021-12-29 134.53 137.50 126.53 128.50 0.0M
2021-12-28 128.05 133.98 115.50 129.10 0.0M
2021-12-27 131.50 133.00 128.83 132.23 0.0M
2021-12-24 131.25 132.50 129.00 131.50 0.0M
2021-12-23 130.45 134.03 127.35 132.58 0.0M
2021-12-22 127.23 130.50 127.08 130.50 0.0M
2021-12-21 126.13 127.23 126.00 126.65 0.0M
2021-12-20 128.03 128.03 120.05 121.33 0.0M
2021-12-17 131.58 131.78 125.00 129.00 0.0M
2021-12-16 135.25 137.63 131.85 132.50 0.0M
2021-12-15 135.25 136.30 134.05 134.08 0.0M
2021-12-14 133.65 134.78 131.53 131.98 0.0M
2021-12-13 134.53 135.58 132.73 134.85 0.0M
2021-12-10 130.75 134.50 130.75 134.35 0.0M
2021-12-09 131.03 133.05 129.98 131.15 0.0M
2021-12-08 127.85 138.73 127.85 131.03 0.0M
2021-12-07 130.40 132.93 128.58 131.03 0.0M
2021-12-06 132.23 134.00 128.73 130.35 0.0M
2021-12-03 127.55 136.40 127.53 131.75 0.0M
2021-12-02 131.18 131.73 128.18 130.48 0.0M
2021-12-01 130.30 131.30 127.65 128.10 0.0M
2021-11-30 128.83 133.50 127.40 128.23 0.0M
2021-11-29 130.53 133.95 125.18 126.48 0.0M
2021-11-26 136.35 138.45 132.50 133.60 0.0M
2021-11-25 136.58 138.75 134.65 138.45 0.0M
2021-11-24 138.10 140.50 135.05 136.65 0.0M
2021-11-23 134.95 138.10 133.15 137.28 0.0M
2021-11-22 149.50 149.50 133.93 134.18 0.0M
2021-11-18 142.03 142.03 136.50 137.90 0.0M
2021-11-17 142.38 144.00 136.30 140.15 0.0M
2021-11-16 141.23 142.63 140.00 140.55 0.0M
2021-11-15 142.50 145.23 140.60 141.13 0.0M
2021-11-12 142.60 146.03 142.50 143.90 0.0M
2021-11-11 144.50 146.63 141.53 143.35 0.0M
2021-11-10 140.93 148.75 140.78 144.55 0.0M
2021-11-09 142.93 142.93 140.00 141.53 0.0M
2021-11-08 141.73 141.73 140.38 141.63 0.0M
2021-11-04 138.03 143.65 138.03 140.60 0.0M
2021-11-03 140.33 143.90 139.98 141.35 0.0M
2021-11-02 135.83 142.50 134.83 139.78 0.0M
2021-11-01 136.73 137.75 133.65 135.08 0.0M
2021-10-29 136.73 141.03 135.00 135.93 0.0M
2021-10-28 142.55 142.55 136.83 137.73 0.0M
2021-10-27 143.33 145.03 141.60 142.08 0.0M
2021-10-26 139.58 143.95 139.58 142.83 0.0M
2021-10-25 141.00 141.00 136.53 138.13 0.0M
2021-10-22 143.28 146.53 141.00 141.23 0.0M
2021-10-21 142.35 144.75 140.50 142.05 0.0M
2021-10-20 140.03 146.40 140.03 141.38 0.0M
2021-10-19 151.55 154.23 142.75 146.48 0.0M
2021-10-18 146.60 153.03 146.50 151.13 0.0M
2021-10-14 147.65 150.15 145.13 145.60 0.0M
2021-10-13 147.43 151.23 147.25 147.65 0.0M
2021-10-12 148.73 152.15 145.20 147.33 0.0M
2021-10-11 151.00 152.50 148.60 149.23 0.0M
2021-10-08 150.98 152.50 148.43 148.75 0.0M
2021-10-07 152.93 154.03 149.18 150.08 0.0M
2021-10-06 153.88 156.00 148.40 149.18 0.0M
2021-10-05 157.38 158.35 152.65 153.00 0.0M
2021-10-04 155.00 160.95 152.28 157.10 0.0M
2021-10-01 138.00 160.00 137.68 152.28 0.0M
2021-09-30 140.38 141.80 138.50 138.53 0.0M
2021-09-29 139.80 142.20 139.00 139.08 0.0M
2021-09-28 141.05 141.83 138.45 139.73 0.0M
2021-09-27 140.78 144.38 139.70 140.95 0.0M
2021-09-24 145.98 146.08 139.90 140.95 0.0M
2021-09-23 146.85 148.35 143.25 144.50 0.1M
2021-09-22 140.18 151.23 139.00 145.93 0.1M
2021-09-21 140.60 141.73 135.65 140.18 0.0M
2021-09-20 135.05 142.33 135.05 139.13 0.0M
2021-09-17 147.53 149.45 138.50 141.33 0.0M
2021-09-16 145.95 152.73 145.90 147.18 0.0M
2021-09-15 148.00 149.58 145.20 145.88 0.0M
2021-09-14 149.35 150.00 146.65 147.93 0.0M
2021-09-13 144.50 156.03 141.13 150.38 0.1M
2021-09-09 148.00 148.00 140.58 143.45 0.0M
2021-09-08 139.38 157.33 139.38 147.58 0.1M
2021-09-07 138.65 140.93 136.70 139.05 0.0M
2021-09-06 137.45 139.78 137.45 138.23 0.0M
2021-09-03 138.23 138.65 136.93 137.43 0.0M
2021-09-02 139.53 141.75 136.05 137.98 0.0M
2021-09-01 137.60 141.68 135.80 139.08 0.0M
2021-08-31 140.58 140.78 137.00 137.88 0.0M
2021-08-30 138.65 142.03 138.28 139.70 0.0M
2021-08-27 135.05 139.00 132.65 137.33 0.0M
2021-08-26 136.60 138.75 133.35 135.53 0.0M
2021-08-25 136.85 138.98 134.43 135.93 0.0M
2021-08-24 132.48 135.25 131.75 133.75 0.0M
2021-08-23 141.63 141.63 128.13 130.45 0.0M
2021-08-20 141.35 143.83 137.75 138.15 0.0M
2021-08-18 140.98 156.03 140.98 144.30 0.0M
2021-08-17 139.60 143.30 137.50 138.68 0.1M
2021-08-16 139.30 142.45 137.00 138.63 0.1M
2021-08-13 146.98 152.00 142.83 144.88 0.0M
2021-08-12 147.20 154.28 145.13 147.15 0.0M
2021-08-11 142.75 146.98 133.03 144.30 0.0M
2021-08-10 146.70 150.65 136.85 140.65 0.0M
2021-08-09 154.20 154.90 146.00 147.75 0.0M
2021-08-06 150.28 157.78 150.00 151.93 0.0M
2021-08-05 158.33 158.65 148.50 151.73 0.0M
2021-08-04 165.73 165.73 154.50 156.20 0.1M
2021-08-03 145.75 174.65 145.75 165.13 0.1M
2021-08-02 144.00 150.00 142.25 148.65 0.0M
2021-07-30 152.00 152.00 141.23 142.98 0.0M
2021-07-29 149.55 152.08 146.00 149.08 0.0M
2021-07-28 139.10 159.90 135.98 151.98 0.1M
2021-07-27 143.50 143.50 135.48 136.20 0.0M
2021-07-26 140.25 142.45 137.93 138.75 0.0M
2021-07-23 144.25 146.50 138.10 139.53 0.0M
2021-07-22 136.05 142.00 134.85 138.68 0.0M
2021-07-20 144.38 144.38 132.00 133.38 0.0M
2021-07-19 142.50 144.93 136.00 140.90 0.0M
2021-07-16 142.25 144.43 136.40 137.93 0.0M
2021-07-15 149.50 149.50 139.40 140.20 0.0M
2021-07-14 138.95 149.15 137.33 146.90 0.0M
2021-07-13 144.08 149.83 137.50 138.78 0.1M
2021-07-12 124.60 142.95 124.08 142.95 0.3M
2021-07-09 124.48 124.48 118.08 119.13 0.0M
2021-07-08 122.00 125.03 118.93 120.60 0.0M
2021-07-07 119.45 124.50 118.03 122.05 0.0M
2021-07-06 121.78 123.35 118.00 119.03 0.0M
2021-07-05 118.23 125.50 117.03 121.38 0.0M
2021-07-02 120.53 121.00 115.48 116.30 0.0M
2021-07-01 120.00 122.70 119.45 120.03 0.0M
2021-06-30 122.50 123.05 117.55 118.28 0.0M
2021-06-29 119.55 120.95 116.55 118.93 0.0M
2021-06-28 114.53 120.55 114.00 117.95 0.0M
2021-06-25 117.55 118.55 114.25 114.75 0.0M
2021-06-24 115.30 119.58 110.50 117.98 0.0M
2021-06-23 115.10 115.15 112.98 113.25 0.0M
2021-06-22 117.75 117.75 114.65 115.05 0.0M
2021-06-21 107.85 116.00 105.55 114.43 0.0M
2021-06-18 115.35 116.10 106.25 109.85 0.0M
2021-06-17 114.55 117.53 111.58 113.00 0.0M
2021-06-16 118.00 118.30 112.50 114.28 0.0M
2021-06-15 116.65 120.00 114.03 117.25 0.0M
2021-06-14 116.58 118.43 114.33 115.90 0.0M
2021-06-11 120.65 121.00 115.58 117.48 0.0M
2021-06-10 113.48 121.00 111.25 119.50 0.0M
2021-06-09 116.95 118.95 110.50 111.30 0.0M
2021-06-08 118.18 118.18 114.58 115.20 0.0M
2021-06-07 116.63 120.00 113.65 116.78 0.0M
2021-06-04 120.23 121.50 115.00 116.50 0.0M
2021-06-03 120.28 125.98 118.70 119.60 0.0M
2021-06-02 121.83 122.83 118.08 120.15 0.0M
2021-06-01 127.00 127.43 121.68 123.43 0.0M
2021-05-31 121.00 133.43 117.48 126.43 0.1M
2021-05-28 102.13 122.55 100.60 121.30 0.1M
2021-05-27 100.25 103.50 100.25 102.13 0.0M
2021-05-26 97.33 103.00 97.33 101.23 0.0M
2021-05-25 97.55 103.00 97.50 98.63 0.0M
2021-05-24 97.10 98.88 96.50 96.55 0.0M
2021-05-21 98.70 101.00 96.05 97.38 0.0M
2021-05-20 101.00 102.00 98.08 98.68 0.0M
2021-05-19 97.83 103.75 96.00 99.23 0.0M
2021-05-18 97.20 100.98 95.55 97.63 0.0M
2021-05-17 101.83 101.83 95.28 97.70 0.0M
2021-05-14 103.60 107.50 100.68 101.28 0.0M
2021-05-12 93.50 103.33 90.40 101.38 0.0M
2021-05-11 94.00 95.00 89.58 90.40 0.0M
2021-05-10 95.00 99.25 92.78 93.53 0.0M
2021-05-07 88.80 103.50 88.80 95.65 0.0M
2021-05-06 89.08 91.05 87.65 88.50 0.0M
2021-05-05 88.08 90.88 84.05 89.95 0.0M
2021-05-04 90.00 91.55 85.98 88.25 0.0M
2021-05-03 81.35 92.48 79.30 89.50 0.0M
2021-04-30 80.65 84.00 80.00 80.10 0.0M
2021-04-29 82.00 82.00 80.63 81.25 0.0M
2021-04-28 81.48 82.25 80.83 81.18 0.0M
2021-04-27 82.48 82.48 80.75 80.78 0.0M
2021-04-26 81.18 82.25 81.18 81.75 0.0M
2021-04-23 81.50 82.43 80.00 80.58 0.0M
2021-04-22 82.95 83.20 82.83 82.83 0.0M
2021-04-20 82.55 84.98 81.50 81.50 0.0M
2021-04-19 82.63 82.63 78.28 80.08 0.0M
2021-04-16 82.13 85.00 81.33 82.13 0.0M
2021-04-15 83.53 84.50 81.50 81.50 0.0M
2021-04-13 82.28 82.50 81.98 82.00 0.0M
2021-04-12 84.00 87.05 80.00 81.25 0.0M
2021-04-09 89.85 89.85 85.50 86.80 0.0M
2021-04-08 87.50 89.85 85.70 89.85 0.0M
2021-04-07 83.23 89.00 83.10 85.15 0.0M
2021-04-06 83.70 86.00 83.70 85.08 0.0M
2021-04-05 88.98 88.98 83.05 84.40 0.0M
2021-04-01 82.50 87.50 80.25 84.05 0.0M
2021-03-31 85.50 86.00 81.53 82.10 0.0M
2021-03-30 86.58 86.58 81.28 82.63 0.0M
2021-03-26 86.00 89.83 81.93 83.93 0.0M
2021-03-25 85.10 85.10 83.50 83.53 0.0M
2021-03-24 89.43 89.78 85.50 85.98 0.0M
2021-03-23 87.55 90.23 86.50 88.50 0.0M
2021-03-22 87.90 92.40 87.45 89.38 0.1M
2021-03-19 88.05 88.85 87.40 88.23 0.0M
2021-03-18 89.00 91.98 85.00 86.65 0.0M
2021-03-17 89.65 90.28 88.50 90.28 0.0M
2021-03-16 90.38 93.38 89.00 92.45 0.0M
2021-03-15 95.85 95.85 89.45 90.18 0.0M
2021-03-12 93.25 94.23 89.25 90.15 0.0M
2021-03-10 96.55 96.55 92.93 93.10 0.0M
2021-03-09 91.65 98.40 91.65 93.98 0.1M
2021-03-08 94.58 94.58 90.93 91.23 0.0M
2021-03-05 93.30 97.93 91.13 93.40 0.0M
2021-03-04 93.73 95.00 92.65 93.78 0.0M
2021-03-03 89.38 97.13 89.38 95.93 0.0M
2021-03-02 90.25 91.28 89.05 90.33 0.0M
2021-03-01 91.95 91.95 89.08 90.25 0.0M
2021-02-26 91.68 91.68 89.10 89.58 0.0M
2021-02-25 92.03 92.88 90.85 91.48 0.0M
2021-02-24 91.05 92.75 90.00 90.63 0.0M
2021-02-23 92.95 92.95 90.63 91.15 0.0M
2021-02-22 93.55 93.55 90.50 91.60 0.0M
2021-02-19 93.30 94.45 90.80 93.83 0.0M
2021-02-18 93.53 95.60 91.25 94.75 0.0M
2021-02-17 92.50 94.78 90.30 93.83 0.0M
2021-02-16 93.50 95.18 93.28 94.95 0.0M
2021-02-15 95.55 96.58 92.78 93.18 0.0M
2021-02-12 93.53 96.65 92.50 95.50 0.0M
2021-02-11 95.08 95.08 93.63 93.63 0.0M
2021-02-10 96.00 96.00 93.55 93.83 0.0M
2021-02-09 97.43 97.43 94.10 94.38 0.0M
2021-02-08 98.95 98.95 97.08 97.40 0.0M
2021-02-05 100.50 102.58 96.18 96.50 0.0M
2021-02-04 98.28 100.40 98.28 99.05 0.0M
2021-02-03 95.10 99.45 95.00 97.60 0.0M
2021-02-02 92.78 96.00 90.05 95.08 0.0M
2021-02-01 91.08 93.25 90.63 91.95 0.0M
2021-01-29 94.00 94.80 90.00 91.85 0.0M
2021-01-28 92.85 92.85 90.50 92.00 0.0M
2021-01-27 95.43 95.43 91.68 93.00 0.0M
2021-01-25 97.75 98.00 94.00 94.40 0.0M
2021-01-22 98.03 100.73 97.00 97.65 0.0M
2021-01-21 101.95 104.35 98.00 101.75 0.0M
2021-01-20 100.50 103.50 100.50 101.68 0.0M
2021-01-19 103.40 104.83 100.05 100.85 0.0M
2021-01-18 97.08 103.40 94.08 100.20 0.0M
2021-01-15 100.03 100.03 98.05 98.40 0.0M
2021-01-14 100.70 101.00 99.10 100.63 0.0M
2021-01-13 101.70 102.95 98.05 99.95 0.0M
2021-01-12 102.70 104.98 101.50 102.10 0.0M
2021-01-11 98.75 105.58 98.75 102.60 0.0M
2021-01-08 100.00 103.30 98.55 99.83 0.0M
2021-01-07 105.00 105.00 101.43 101.88 0.0M
2021-01-06 98.58 106.08 98.40 102.00 0.0M
2021-01-05 99.60 99.70 98.65 98.65 0.0M
2021-01-04 99.50 101.55 98.65 100.00 0.0M
2021-01-01 100.08 101.33 99.55 99.78 0.0M